Singapore markets open in 7 hours 20 minutes

KOP Limited (5I1.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.0500-0.0040 (-7.41%)
At close: 04:57PM SGT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.05000.05000.05000.05000.05003,900
01 Dec 20220.05000.05400.05000.05400.054010,100
30 Nov 20220.05000.05400.05000.05400.0540110,100
29 Nov 20220.05000.05400.05000.05400.0540110,100
28 Nov 20220.05000.05200.05000.05200.0520100,100
25 Nov 20220.05200.05200.05200.05200.0520-
24 Nov 20220.05100.05200.05000.05200.0520255,100
23 Nov 20220.05100.05200.05100.05100.0510425,000
22 Nov 20220.05100.05100.05000.05000.0500228,400
21 Nov 20220.05100.05200.05000.05200.0520360,200
18 Nov 20220.05100.05400.05100.05100.05101,994,800
17 Nov 20220.05100.05100.05000.05000.0500300,000
16 Nov 20220.05400.05400.05200.05200.05201,100,000
15 Nov 20220.05300.05300.05300.05300.05303,000
14 Nov 20220.05100.05700.05100.05400.05403,281,200
11 Nov 20220.04800.05100.04800.05100.0510797,000
10 Nov 20220.04900.04900.04800.04800.0480541,500
09 Nov 20220.04800.04800.04800.04800.0480311,100
08 Nov 20220.05000.05000.04800.04900.0490448,100
07 Nov 20220.05200.05200.04800.04800.04801,103,100
04 Nov 20220.04800.05300.04700.05100.05102,606,800
03 Nov 20220.04700.04700.04700.04700.0470-
02 Nov 20220.05000.05000.04600.04700.04701,768,100
01 Nov 20220.04700.04700.04700.04700.047014,740,100
31 Oct 20220.04500.04700.04400.04400.0440120,000
28 Oct 20220.04500.04700.04500.04600.0460154,900
27 Oct 20220.04600.04800.04500.04700.0470123,500
26 Oct 20220.04900.04900.04900.04900.0490-
25 Oct 20220.04700.05000.04500.04900.04901,153,700
21 Oct 20220.04800.04800.04800.04800.0480150,000
20 Oct 20220.05000.05000.04700.04800.0480287,000
19 Oct 20220.04900.05000.04800.04800.0480299,800
18 Oct 20220.04900.05000.04900.05000.050026,500
17 Oct 20220.05100.05200.04900.05200.052017,700
14 Oct 20220.05300.05900.05000.05900.0590350,200
13 Oct 20220.05900.05900.05900.05900.0590-
12 Oct 20220.05500.05900.05300.05900.059050,100
11 Oct 20220.05600.06000.05400.06000.0600350,200
10 Oct 20220.05800.06100.05800.06100.0610300
07 Oct 20220.06000.06200.05300.05900.0590669,400
06 Oct 20220.06000.06200.06000.06200.0620160,000
05 Oct 20220.06700.06700.05900.06400.0640485,200
04 Oct 20220.07300.07300.07300.07300.0730-
03 Oct 20220.07300.07300.07300.07300.0730-
30 Sept 20220.07300.07300.07300.07300.0730-
29 Sept 20220.07500.07500.07000.07300.0730246,700
28 Sept 20220.07300.07700.07100.07400.0740480,000
27 Sept 20220.07300.07800.07200.07600.0760470,400
26 Sept 20220.07000.07200.07000.07200.0720482,800
23 Sept 20220.07100.07100.07000.07000.0700196,200
22 Sept 20220.07100.07100.07100.07100.0710-
21 Sept 20220.06900.07100.06900.07100.0710509,700
20 Sept 20220.07300.07300.07000.07200.0720538,000
19 Sept 20220.07000.07200.06900.07200.0720752,300
16 Sept 20220.07000.07300.06900.07100.0710816,500
15 Sept 20220.07300.07300.06900.07300.0730500,200
14 Sept 20220.06800.07300.06800.07000.0700686,700
13 Sept 20220.06800.07000.06800.07000.0700518,800
12 Sept 20220.07200.07200.07000.07200.072088,300
09 Sept 20220.06700.07000.06700.07000.070080,100
08 Sept 20220.06800.07000.06700.07000.0700247,200
07 Sept 20220.07000.07000.06700.06800.0680376,300
06 Sept 20220.07300.07300.06900.07000.0700123,100
05 Sept 20220.06900.07300.06900.07100.07101,235,600
02 Sept 20220.07000.07000.07000.07000.0700-
01 Sept 20220.07000.07000.06500.07000.0700140,000
31 Aug 20220.07000.07000.07000.07000.0700-
30 Aug 20220.07000.07000.07000.07000.0700-
29 Aug 20220.06500.07000.06500.07000.070035,100
26 Aug 20220.06500.06600.06500.06600.066015,200
25 Aug 20220.06500.07100.06500.07100.0710299,700
24 Aug 20220.07000.07000.07000.07000.0700-
23 Aug 20220.07000.07000.07000.07000.0700100
22 Aug 20220.06500.06900.06500.06900.0690164,900
19 Aug 20220.07200.07200.07200.07200.0720-
18 Aug 20220.07200.07200.07200.07200.0720-
17 Aug 20220.07200.07200.07200.07200.0720-
16 Aug 20220.07200.07200.07200.07200.0720100
15 Aug 20220.07100.07200.06500.07100.0710680,100
12 Aug 20220.06900.07300.06800.06900.0690250,200
11 Aug 20220.06700.06700.06700.06700.0670-
10 Aug 20220.06500.07200.06500.06700.0670182,700
08 Aug 20220.07200.07200.07200.07200.0720-
05 Aug 20220.07200.07200.07200.07200.0720-
04 Aug 20220.07200.07200.07200.07200.0720-
03 Aug 20220.07200.07200.07200.07200.0720-
02 Aug 20220.07200.07200.07200.07200.0720-
01 Aug 20220.05700.07900.05700.07200.0720872,900
29 Jul 20220.05500.05700.05500.05700.057050,100
28 Jul 20220.05200.05700.05200.05700.057050,000
27 Jul 20220.05700.05700.05700.05700.0570-
26 Jul 20220.05700.05700.05700.05700.0570-
25 Jul 20220.05700.05700.05700.05700.0570-
22 Jul 20220.05000.05700.05000.05700.057050,100
21 Jul 20220.05000.05700.05000.05700.057036,900
20 Jul 20220.05000.05700.05000.05700.0570400
19 Jul 20220.05400.05800.05000.05700.057086,600
18 Jul 20220.05800.05800.05800.05800.0580-
15 Jul 20220.05800.05800.05800.05800.0580200,000
14 Jul 20220.05800.05800.05800.05800.0580-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...